Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.82 | 18.19 | 17.20 | 17.28 | 75,187 | -0.60(-3.36%) |
Feb 27, 2017 | 17.00 | 17.93 | 17.00 | 17.88 | 97,134 | +0.92(+5.42%) |
Feb 24, 2017 | 16.73 | 17.05 | 16.51 | 16.96 | 44,862 | +0.12(+0.71%) |
Feb 23, 2017 | 16.85 | 17.15 | 16.60 | 16.84 | 67,626 | +0.07(+0.42%) |
Feb 22, 2017 | 17.74 | 17.89 | 16.67 | 16.77 | 109,009 | -0.99(-5.57%) |
Feb 21, 2017 | 18.30 | 18.39 | 17.49 | 17.76 | 85,780 | -0.53(-2.90%) |
Feb 17, 2017 | 18.29 | 18.29 | 18.29 | 0 | -0.07(-0.38%) | |
Feb 16, 2017 | 19.34 | 19.35 | 18.12 | 18.36 | 142,497 | -0.98(-5.07%) |
Feb 15, 2017 | 19.29 | 19.97 | 19.00 | 19.34 | 95,962 | -0.02(-0.10%) |
Feb 14, 2017 | 19.39 | 19.51 | 18.83 | 19.36 | 86,424 | +0.00(+0.00%) |
Feb 13, 2017 | 19.61 | 19.77 | 19.23 | 19.36 | 82,894 | -0.13(-0.67%) |
Feb 10, 2017 | 19.80 | 19.84 | 19.38 | 19.49 | 105,951 | -0.27(-1.37%) |
Feb 09, 2017 | 19.28 | 19.89 | 19.24 | 19.76 | 106,038 | +0.48(+2.49%) |
Feb 08, 2017 | 18.80 | 19.90 | 18.43 | 19.28 | 129,687 | +0.47(+2.50%) |
Feb 07, 2017 | 19.27 | 19.27 | 18.47 | 18.81 | 105,722 | -0.41(-2.13%) |
Feb 06, 2017 | 18.89 | 19.84 | 18.66 | 19.22 | 147,960 | +0.38(+2.02%) |
Feb 03, 2017 | 18.81 | 18.88 | 18.11 | 18.84 | 96,310 | +0.18(+0.96%) |
Feb 02, 2017 | 18.28 | 18.75 | 17.89 | 18.66 | 120,161 | +0.41(+2.25%) |
Feb 01, 2017 | 18.18 | 18.54 | 17.93 | 18.25 | 62,685 | +0.19(+1.05%) |
Jan 31, 2017 | 17.63 | 18.10 | 16.95 | 18.06 | 141,689 | +0.43(+2.44%) |
Jan 30, 2017 | 18.31 | 18.61 | 17.52 | 17.63 | 128,687 | -0.64(-3.50%) |
Jan 27, 2017 | 18.00 | 18.29 | 17.92 | 18.27 | 139,226 | +0.32(+1.78%) |
Jan 26, 2017 | 18.06 | 18.24 | 17.77 | 17.95 | 66,687 | -0.11(-0.61%) |
Jan 25, 2017 | 18.25 | 18.30 | 17.85 | 18.06 | 91,467 | -0.09(-0.50%) |
Jan 24, 2017 | 18.12 | 18.30 | 17.62 | 18.15 | 98,412 | +0.05(+0.28%) |
Jan 23, 2017 | 17.61 | 18.38 | 17.35 | 18.10 | 111,562 | +0.63(+3.61%) |
Jan 20, 2017 | 18.00 | 18.24 | 17.37 | 17.47 | 142,482 | -0.50(-2.78%) |
Jan 19, 2017 | 18.27 | 18.72 | 17.94 | 17.97 | 100,859 | -0.30(-1.64%) |
Jan 18, 2017 | 17.57 | 18.31 | 17.54 | 18.27 | 146,382 | +0.77(+4.40%) |
Jan 17, 2017 | 17.86 | 18.08 | 17.20 | 17.50 | 139,037 | -0.42(-2.34%) |
Jan 13, 2017 | 17.92 | 17.92 | 17.92 | 0 | +0.14(+0.79%) | |
Jan 12, 2017 | 17.30 | 18.19 | 16.54 | 17.78 | 138,674 | +0.38(+2.18%) |
Jan 11, 2017 | 18.00 | 18.18 | 17.08 | 17.40 | 195,582 | -0.61(-3.39%) |
Jan 10, 2017 | 18.23 | 19.12 | 17.63 | 18.01 | 237,591 | +0.21(+1.18%) |
Jan 09, 2017 | 17.27 | 17.80 | 14.75 | 17.80 | 970,215 | +0.05(+0.28%) |
Jan 06, 2017 | 17.16 | 18.30 | 17.16 | 17.75 | 181,345 | +0.63(+3.68%) |
Jan 05, 2017 | 17.10 | 17.32 | 16.54 | 17.12 | 78,731 | +0.03(+0.18%) |
Jan 04, 2017 | 16.35 | 17.28 | 16.23 | 17.09 | 98,462 | +0.89(+5.49%) |
Jan 03, 2017 | 16.74 | 16.75 | 15.78 | 16.20 | 97,704 | -0.31(-1.88%) |
Dec 30, 2016 | 16.51 | 16.51 | 16.51 | 0 | -0.40(-2.37%) | |
Dec 29, 2016 | 17.27 | 17.57 | 16.80 | 16.91 | 129,714 | -0.41(-2.37%) |
Dec 28, 2016 | 16.16 | 17.35 | 15.77 | 17.32 | 156,079 | +1.30(+8.11%) |
Dec 27, 2016 | 16.64 | 16.87 | 16.00 | 16.02 | 79,776 | -0.59(-3.55%) |
Dec 23, 2016 | 16.61 | 16.61 | 16.61 | 0 | +1.50(+9.93%) | |
Dec 22, 2016 | 15.06 | 15.79 | 14.90 | 15.11 | 102,172 | -0.09(-0.59%) |
Dec 21, 2016 | 15.99 | 16.00 | 15.12 | 15.20 | 136,308 | -0.66(-4.16%) |
Dec 20, 2016 | 16.32 | 16.58 | 15.55 | 15.86 | 172,709 | -0.32(-1.98%) |
Dec 19, 2016 | 16.71 | 17.31 | 16.03 | 16.18 | 181,740 | -0.41(-2.47%) |
Dec 16, 2016 | 18.23 | 18.35 | 16.21 | 16.59 | 412,165 | -1.18(-6.64%) |
Dec 15, 2016 | 15.50 | 17.88 | 15.43 | 17.77 | 454,659 | +2.29(+14.79%) |
Dec 14, 2016 | 14.78 | 15.65 | 14.49 | 15.48 | 270,369 | +0.63(+4.24%) |
Dec 13, 2016 | 14.78 | 15.18 | 14.62 | 14.85 | 335,500 | +0.25(+1.71%) |
Dec 12, 2016 | 14.65 | 15.15 | 14.54 | 14.60 | 148,440 | -0.13(-0.88%) |
Dec 09, 2016 | 14.74 | 15.16 | 14.47 | 14.73 | 108,976 | +0.07(+0.48%) |
Dec 08, 2016 | 13.89 | 14.68 | 13.60 | 14.66 | 100,543 | +0.75(+5.39%) |
Dec 07, 2016 | 14.16 | 14.16 | 13.43 | 13.91 | 85,354 | -0.42(-2.93%) |
Dec 06, 2016 | 14.35 | 14.35 | 14.11 | 14.33 | 73,655 | +0.02(+0.14%) |
Dec 05, 2016 | 14.09 | 14.34 | 13.91 | 14.31 | 99,892 | +0.36(+2.58%) |
Dec 02, 2016 | 13.49 | 14.08 | 13.45 | 13.95 | 63,111 | +0.49(+3.64%) |